EODData

NASDAQ, MSFT:

25 Aug 2025
LAST:

504.3

CHANGE:
 2.97
OPEN:
506.6
HIGH:
508.2
ASK:
84.0
VOLUME:
21.64M
CHG(%):
0.59
PREV:
507.2
LOW:
504.1
BID:
83.9
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 25506.6508.2504.1504.321.64M
22 Aug 25504.3510.7502.4507.224.32M
21 Aug 25503.7507.6502.7504.218.44M
20 Aug 25509.9511.0504.4505.727.72M
19 Aug 25515.0515.2508.6509.821.48M
18 Aug 25521.6522.8514.0517.123.76M
15 Aug 25522.8526.1519.1520.225.21M
14 Aug 25522.6525.9520.1522.520.27M
13 Aug 25532.1532.7519.4520.619.62M
12 Aug 25523.8531.0522.7529.218.69M

COMPANY PROFILE

Name:
About:Microsoft Corporation develops and supports software, services, devices, and solutions worldwide. The company's Productivity and Business Processes segment offers Microsoft 365 Commercial, Enterprise Mobility + Security, Windows Commercial, Power BI, Exchange, SharePoint, Microsoft Teams, Security and Compliance, and Copilot; Microsoft 365 Commercial products, such as Windows Commercial on-premises and Office licensed services; Microsoft 365 Consumer products and cloud services, such as Microsoft 365 Consumer subscriptions, Office licensed on-premises, and other consumer services; LinkedIn; Dynamics products and cloud services, such as Dynamics 365, cloud-based applications, and on-premises ERP and CRM applications. Its Intelligent Cloud segment provides Server products and cloud services, such as Azure and other cloud services, GitHub, Nuance Healthcare, virtual desktop offerings, and other cloud services; Server products, including SQL and Windows Server, Visual Studio and System Center related Client Access Licenses, and other on-premises offerings; Enterprise and partner services, including Enterprise Support and Nuance professional Services, Industry Solutions, Microsoft Partner Network, and Learning Experience. The company's Personal Computing segment provides Windows and Devices, such as Windows OEM licensing and Devices and Surface and PC accessories; Gaming services and solutions, such as Xbox hardware, content, and services, first- and third-party content Xbox Game Pass, subscriptions, and Cloud Gaming, advertising, and other cloud services; search and news advertising services, such as Bing and Copilot, Microsoft News and Edge, and third-party affiliates. It sells its products through OEMs, distributors, and resellers; and online and retail stores. The company was founded in 1975 and is headquartered in Redmond, Washington.
Sector:Technology
Address:One Microsoft Way, Redmond, WA, United States, 98052-6399
Website:https://www.microsoft.com
CUSIP:594918104
CIK:0000789019
ISIN:US5949181045
FIGI:BBG000BPH459
LEI:INR2EJN1ERAN0W5ZP974

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:37.35
DivYield:0.01
Div/Share:3.32
PtB:11.19
PtS:13.45
EBITDA:156.528B
Shares:7.433B
Market Cap:3,748.25B

TECHNICALS

MA5:506.24
MA10:514.08
MA20:518.86
MA50:506.21
MA100:466.74
MA200:441.15
STO9:0.07
STO14:0.07
RSI14:26.79
WPR14:-99.92
MTM14:-20.68
ROC14:-0.04
ATR:7.71
Week High:522.82
Week Low:502.41
Month High:555.45
Month Low:502.41
Year High:555.45
Year Low:344.79
Volatility:6.39

RECENT SPLITS

Date Ratio
18 Feb 20032-1
01 Apr 20022-1
29 Mar 19992-1
23 Feb 19982-1
09 Dec 19962-1
23 May 19942-1
15 Jun 19923-2
27 Jun 19913-2
16 Apr 19902-1
21 Sep 19872-1